Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 52.34 | 52.79 | 51.25 | 51.76 | 533,546 | -1.15(-2.17%) |
Sep 30, 2024 | 52.28 | 53.27 | 51.92 | 52.91 | 553,984 | +0.17(+0.32%) |
Sep 27, 2024 | 52.77 | 53.79 | 52.14 | 52.74 | 826,296 | +0.67(+1.29%) |
Sep 26, 2024 | 53.41 | 53.70 | 51.80 | 52.07 | 1,248,840 | +0.25(+0.48%) |
Sep 25, 2024 | 53.41 | 53.67 | 51.59 | 51.82 | 773,619 | -1.46(-2.74%) |
Sep 24, 2024 | 53.22 | 54.18 | 52.80 | 53.28 | 864,277 | +0.79(+1.51%) |
Sep 23, 2024 | 51.90 | 52.51 | 51.21 | 52.49 | 961,751 | +0.63(+1.21%) |
Sep 20, 2024 | 53.21 | 53.22 | 51.60 | 51.86 | 1,776,694 | -1.97(-3.66%) |
Sep 19, 2024 | 54.80 | 55.13 | 52.11 | 53.83 | 1,885,250 | -2.02(-3.62%) |
Sep 18, 2024 | 55.59 | 58.22 | 54.80 | 55.85 | 1,664,072 | +0.36(+0.65%) |
Sep 17, 2024 | 54.01 | 55.49 | 53.87 | 55.49 | 932,317 | +2.36(+4.44%) |
Sep 16, 2024 | 51.71 | 53.41 | 51.71 | 53.13 | 822,365 | +1.71(+3.33%) |
Sep 13, 2024 | 51.65 | 52.13 | 51.10 | 51.42 | 460,316 | +0.72(+1.42%) |
Sep 12, 2024 | 50.60 | 51.10 | 49.72 | 50.70 | 566,567 | +0.49(+0.98%) |
Sep 11, 2024 | 49.73 | 50.55 | 48.11 | 50.21 | 680,025 | +0.30(+0.60%) |
Sep 10, 2024 | 50.61 | 51.03 | 49.58 | 49.91 | 656,058 | -0.56(-1.11%) |
Sep 09, 2024 | 50.07 | 51.46 | 49.93 | 50.47 | 818,540 | +0.66(+1.33%) |
Sep 06, 2024 | 50.47 | 51.29 | 49.43 | 49.81 | 870,737 | -0.64(-1.27%) |
Sep 05, 2024 | 51.76 | 52.07 | 50.16 | 50.45 | 777,683 | -1.43(-2.76%) |
Sep 04, 2024 | 52.74 | 53.47 | 51.42 | 51.88 | 975,886 | -1.23(-2.32%) |
Sep 03, 2024 | 55.87 | 56.07 | 52.99 | 53.11 | 651,443 | -3.66(-6.45%) |
Aug 30, 2024 | 56.45 | 56.87 | 55.16 | 56.77 | 491,484 | +0.48(+0.85%) |
Aug 29, 2024 | 56.41 | 56.96 | 55.16 | 56.29 | 440,135 | +0.88(+1.59%) |
Aug 28, 2024 | 54.99 | 55.91 | 54.85 | 55.41 | 533,979 | +0.32(+0.58%) |
Aug 27, 2024 | 55.70 | 55.90 | 54.34 | 55.09 | 434,889 | -1.25(-2.22%) |
Aug 26, 2024 | 56.06 | 56.84 | 55.60 | 56.34 | 653,132 | +0.80(+1.44%) |
Aug 23, 2024 | 54.00 | 56.14 | 53.99 | 55.54 | 603,073 | +1.88(+3.50%) |
Aug 22, 2024 | 54.04 | 54.46 | 53.53 | 53.66 | 428,075 | -0.54(-1.00%) |
Aug 21, 2024 | 54.16 | 54.67 | 53.70 | 54.20 | 717,931 | +0.48(+0.89%) |
Aug 20, 2024 | 54.43 | 54.62 | 53.54 | 53.72 | 610,458 | -0.90(-1.65%) |
Aug 19, 2024 | 54.40 | 55.13 | 54.06 | 54.62 | 528,520 | +0.47(+0.87%) |
Aug 16, 2024 | 54.47 | 55.44 | 54.02 | 54.15 | 513,474 | -0.39(-0.72%) |
Aug 15, 2024 | 54.86 | 55.50 | 53.76 | 54.54 | 730,050 | +1.85(+3.51%) |
Aug 14, 2024 | 53.54 | 53.54 | 52.35 | 52.69 | 485,615 | -0.60(-1.13%) |
Aug 13, 2024 | 53.74 | 54.04 | 52.51 | 53.29 | 880,219 | +0.06(+0.11%) |
Aug 12, 2024 | 54.36 | 54.36 | 53.00 | 53.23 | 493,955 | -0.81(-1.50%) |
Aug 09, 2024 | 54.82 | 54.82 | 53.42 | 54.04 | 512,644 | -1.00(-1.82%) |
Aug 08, 2024 | 54.32 | 55.34 | 53.51 | 55.04 | 507,798 | +1.71(+3.21%) |
Aug 07, 2024 | 56.22 | 56.64 | 53.13 | 53.33 | 713,171 | -1.76(-3.19%) |
Aug 06, 2024 | 54.49 | 56.00 | 53.84 | 55.09 | 954,824 | +1.02(+1.89%) |
Aug 05, 2024 | 50.86 | 54.23 | 50.13 | 54.07 | 1,880,178 | -0.32(-0.59%) |
Aug 02, 2024 | 56.29 | 56.57 | 54.22 | 54.39 | 1,620,522 | -4.34(-7.39%) |